Skip to main content

SPDR S&P 500 ETF Trust (NY: SPY )

547.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 445.42 446.58 444.07 444.14 66,999,444 -0.65(-0.15%)
Aug 30, 2023 443.31 445.44 442.59 444.79 70,000,976 +1.82(+0.41%)
Aug 29, 2023 436.54 443.25 436.36 442.96 84,212,600 +6.31(+1.45%)
Aug 28, 2023 436.14 437.28 433.90 436.65 63,847,120 +2.75(+0.63%)
Aug 25, 2023 432.63 435.21 429.00 433.90 103,933,920 +3.04(+0.71%)
Aug 24, 2023 438.56 439.08 430.83 430.86 89,706,952 -6.06(-1.39%)
Aug 23, 2023 433.19 437.55 433.04 436.92 69,349,648 +4.81(+1.11%)
Aug 22, 2023 435.09 435.09 431.53 432.11 65,923,428 -1.17(-0.27%)
Aug 21, 2023 431.51 434.04 429.31 433.28 69,633,624 +2.80(+0.65%)
Aug 18, 2023 427.39 431.53 427.04 430.48 101,250,208 +0.21(+0.05%)
Aug 17, 2023 435.07 435.34 429.74 430.27 97,888,856 -3.30(-0.76%)
Aug 16, 2023 436.36 438.05 433.47 433.57 81,188,472 -3.20(-0.73%)
Aug 15, 2023 440.11 440.48 436.20 436.78 76,737,304 -5.15(-1.16%)
Aug 14, 2023 438.56 441.93 438.25 441.93 48,577,716 +2.43(+0.55%)
Aug 11, 2023 437.85 440.54 437.23 439.50 69,652,496 -0.26(-0.06%)
Aug 10, 2023 442.01 445.47 438.56 439.76 94,277,176 +0.16(+0.04%)
Aug 09, 2023 442.84 443.00 438.82 439.60 79,859,296 -2.96(-0.67%)
Aug 08, 2023 441.90 444.48 439.13 442.56 72,337,528 -1.93(-0.43%)
Aug 07, 2023 442.52 444.64 441.81 444.49 59,152,216 +3.85(+0.87%)
Aug 04, 2023 444.50 446.65 440.11 440.65 103,042,960 -2.00(-0.45%)
Aug 03, 2023 441.86 444.57 441.20 442.65 65,337,844 -1.27(-0.29%)
Aug 02, 2023 447.00 447.26 443.15 443.92 95,166,224 -6.26(-1.39%)
Aug 01, 2023 449.98 450.93 449.21 450.18 56,209,860 -1.29(-0.29%)
Jul 31, 2023 451.10 451.84 449.75 451.48 63,007,344 +0.86(+0.19%)
Jul 28, 2023 449.59 451.46 446.25 450.62 81,131,192 +4.37(+0.98%)
Jul 27, 2023 452.69 453.10 445.34 446.25 93,449,328 -2.98(-0.66%)
Jul 26, 2023 448.20 450.69 447.13 449.23 71,997,408 +0.07(+0.02%)
Jul 25, 2023 447.66 450.43 447.61 449.16 55,931,616 +1.22(+0.27%)
Jul 24, 2023 447.12 448.76 446.06 447.93 54,778,400 +1.99(+0.45%)
Jul 21, 2023 447.70 447.90 445.93 445.94 72,885,128 +0.00(+0.00%)
Jul 20, 2023 447.90 448.82 445.21 445.94 72,064,200 -2.98(-0.66%)
Jul 19, 2023 448.73 450.13 447.85 448.92 67,152,152 +1.00(+0.22%)
Jul 18, 2023 444.29 448.58 443.84 447.92 81,815,392 +3.30(+0.74%)
Jul 17, 2023 442.93 445.70 442.88 444.62 53,386,588 +1.54(+0.35%)
Jul 14, 2023 444.27 445.13 442.30 443.08 72,820,456 -0.28(-0.06%)
Jul 13, 2023 441.72 444.17 441.28 443.36 73,379,848 +3.49(+0.79%)
Jul 12, 2023 440.23 441.31 438.77 439.87 93,297,952 +3.51(+0.80%)
Jul 11, 2023 434.37 436.86 433.38 436.36 65,312,252 +2.76(+0.64%)
Jul 10, 2023 432.13 433.77 431.55 433.60 63,444,764 +1.10(+0.25%)
Jul 07, 2023 432.58 436.53 432.25 432.50 87,339,536 -1.10(-0.25%)
Jul 06, 2023 433.36 434.03 431.03 433.60 82,157,616 -3.42(-0.78%)
Jul 05, 2023 435.81 437.77 435.80 437.02 59,220,156 -0.65(-0.15%)
Jul 03, 2023 436.81 437.95 436.52 437.67 33,507,682 +0.50(+0.12%)
Jun 30, 2023 435.35 438.17 435.02 437.17 106,432,312 +5.10(+1.18%)
Jun 29, 2023 429.95 432.23 429.53 432.07 68,829,944 +1.70(+0.39%)
Jun 28, 2023 429.05 447.20 428.42 430.37 76,710,136 +0.22(+0.05%)
Jun 27, 2023 426.39 430.78 425.92 430.15 74,034,784 +4.67(+1.10%)
Jun 26, 2023 426.65 428.62 425.24 425.49 73,769,984 -1.75(-0.41%)
Jun 23, 2023 426.96 429.06 426.50 427.23 93,995,800 -3.25(-0.76%)
Jun 22, 2023 427.96 430.60 427.62 430.49 71,593,824 +1.55(+0.36%)
Jun 21, 2023 430.14 430.96 428.34 428.94 78,035,664 -2.21(-0.51%)
Jun 20, 2023 431.42 432.32 429.03 431.15 77,184,640 -2.25(-0.52%)
Jun 16, 2023 436.91 437.49 432.91 433.40 116,173,656 -1.48(-0.34%)
Jun 15, 2023 428.72 436.16 428.62 434.88 112,194,344 +5.33(+1.24%)
Jun 14, 2023 429.39 431.40 426.03 429.55 102,354,832 +0.51(+0.12%)
Jun 13, 2023 427.73 429.70 427.05 429.04 99,099,096 +2.81(+0.66%)
Jun 12, 2023 423.40 426.31 422.67 426.23 77,643,864 +3.83(+0.91%)
Jun 09, 2023 422.46 424.45 421.39 422.40 87,311,208 +0.76(+0.18%)
Jun 08, 2023 419.18 422.11 418.39 421.64 63,166,468 +2.54(+0.60%)
Jun 07, 2023 420.97 422.12 418.68 419.11 86,848,248 -1.45(-0.35%)
Jun 06, 2023 419.23 421.10 418.56 420.56 65,101,244 +0.91(+0.22%)
Jun 05, 2023 420.81 422.17 418.93 419.65 71,531,632 -0.81(-0.19%)
Jun 02, 2023 417.09 421.26 416.55 420.45 93,155,200 +5.99(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.